Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafsq00010z6jgxbwjphx×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmvg60gap01f910bjiwjhghvgstock-5m005930:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:10:202026-10-20 13:10:20cmvg60gac01f810bjbiixp6vm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 13:00:00raw212,000원212,000원210,500원211,000원156,962
cmvg5typ501dr10bjqsephcvtstock-5m005930:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tyoz01dq10bj1p65mvzs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 12:55:00raw212,000원212,000원210,750원211,500원246,463
cmvg5njqr01cl10bj74dauqj3stock-5m005930:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njqe01ck10bjjkwa2kgj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 12:50:00raw212,000원212,250원211,500원211,500원97,764
cmvg5h4pa01bd10bjdiy7yur7stock-5m005930:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4p401bc10bj5w8vt6xb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 12:45:00raw212,250원212,500원212,000원212,250원68,922
cmvg5aoec01a110bjw1b7x0qcstock-5m005930:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aoe301a010bj1jjygbxu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 12:40:00raw212,750원213,000원212,000원212,250원99,715
cmvg54a6p018v10bj7db25qk7stock-5m005930:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54a6c018u10bjbtzmuw2u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 12:35:00raw213,750원213,750원212,250원212,750원172,831
cmvg4xtmy017f10bjnrtjrmglstock-5m005930:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:172026-10-20 12:40:17cmvg4xtmm017e10bjf9qsk4tx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 12:30:00raw213,500원214,000원213,000원213,750원68,745
cmvg4rdwy016910bjpou1j580stock-5m005930:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4rdwj016810bjq6smalox1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 12:25:00raw213,750원214,000원213,000원213,500원114,180
cmvg4ky94014v10bjkta1u27ustock-5m005930:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4ky8y014u10bjm0m439991
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 12:20:00raw214,250원214,500원213,500원213,500원59,428
cmvg4ej9k013l10bjzkn86wewstock-5m005930:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:172026-10-20 12:25:17cmvg4ej96013k10bjm7fio0ou1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 12:15:00raw214,500원214,750원214,000원214,250원41,364
cmvg485ce012b10bjpf0c3l85stock-5m005930:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:20:192026-10-20 12:20:19cmvg485c2012a10bje6qjo7oh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 12:10:00raw215,250원215,500원214,500원214,750원47,714
cmvg41ntf011710bjsa8408mxstock-5m005930:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:15:172026-10-20 12:15:17cmvg41nt9011610bjqoex4e901
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 12:05:00raw215,000원216,000원215,000원215,250원88,688
cmvg3v8w700zx10bj7l0lw6ytstock-5m005930:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v8vu00zw10bjrnz88idt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 12:00:00raw215,750원215,750원215,000원215,250원34,830
cmvg3ot6400yl10bjsj6di4pdstock-5m005930:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3ot5z00yk10bj1gfpanfa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 11:55:00raw214,750원216,000원214,750원215,750원57,775
cmvg3ii2c00x710bjd9kwevjlstock-5m005930:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii2600x610bjnxvwhf671
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 11:50:00raw215,000원215,250원214,500원215,000원34,041
cmvg3byl300w310bjems223hvstock-5m005930:20261020:11452026-10-20 11:45:00instantevent2026-10-20 11:55:182026-10-20 11:55:18cmvg3bykp00w210bjh4erxth21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 11:45:00raw213,750원215,500원213,500원214,500원110,210
cmvg35izt00un10bjxb27545jstock-5m005930:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35izo00um10bj4iln9dcr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 11:40:00raw214,250원214,500원213,000원213,750원82,279
cmvg2z31f00tf10bj9v9bevwystock-5m005930:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z30z00te10bj7ckcrm321
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 11:35:00raw215,000원215,000원214,000원214,500원47,227
cmvg2so3n00s710bj205n0edwstock-5m005930:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2so3h00s610bjsya2s6tb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 11:30:00raw214,500원215,000원214,000원215,000원70,970
cmvg2mbw900qv10bjnw27fq3tstock-5m005930:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mbw200qu10bjrx9ekxmt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 11:25:00raw215,750원216,000원214,500원214,500원66,356
cmvg2fwqx00pn10bjlw2j46q1stock-5m005930:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:222026-10-20 11:30:22cmvg2fwqk00pm10bjz50szfz31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 11:20:00raw215,500원216,500원215,500원215,500원95,241
cmvg29cy200od10bjq4eiz0zpstock-5m005930:20261020:11152026-10-20 11:15:00instantevent2026-10-20 11:25:172026-10-20 11:25:17cmvg29cxv00oc10bjzy1o4mrv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 11:15:00raw214,250원216,500원214,000원215,750원180,198
cmvg22ydk00mx10bjjdavxnivstock-5m005930:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22yd600mw10bjzkhhz0uj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 11:10:00raw213,500원214,500원213,000원214,250원99,366
cmvg1wipk00lt10bjx0ejjqycstock-5m005930:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:15:182026-10-20 11:15:18cmvg1wipe00ls10bjut5dl4uh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 11:05:00raw214,250원214,500원213,000원213,500원93,628
cmvg1q30p00kd10bjvf1ku9lmstock-5m005930:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:172026-10-20 11:10:17cmvg1q30d00kc10bj97e4uy2q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 11:00:00raw214,750원215,000원213,500원214,250원163,765
cmvg1jnqi00j710bjaueph6rostock-5m005930:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jnqd00j610bjo94fg5gx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 10:55:00raw214,500원215,000원214,500원215,000원44,748
cmvg1d80i00i110bjf5qpmpu0stock-5m005930:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:172026-10-20 11:00:17cmvg1d80c00i010bj2wya3rip1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 10:50:00raw214,500원215,000원214,500원214,750원32,587
cmvg16vxe00gn10bjrsvbt1fmstock-5m005930:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16vx100gm10bjurszpm0n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 10:45:00raw214,250원215,500원214,000원214,500원167,750
cmvg10dj400fd10bj0izry14gstock-5m005930:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10diy00fc10bjlzxe7sfz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 10:40:00raw214,250원215,000원213,500원214,500원146,878
cmvg0txno00e510bjykc7maj6stock-5m005930:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:172026-10-20 10:45:17cmvg0txnb00e410bj4yiuhf941
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 10:35:00raw214,500원214,500원213,500원214,250원112,030
cmvg0njhr00cr10bjzk69d3uystock-5m005930:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njhl00cq10bjcez51ae11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 10:30:00raw214,500원215,000원214,000원214,500원149,850
cmvg0h2uo00bn10bj7as9dop0stock-5m005930:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:35:182026-10-20 10:35:18cmvg0h2ui00bm10bjog489qnt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 10:25:00raw213,000원214,500원213,000원214,500원126,639
cmvg0at4d00a910bj0pag4ukkstock-5m005930:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0at3y00a810bj9w11bdqu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 10:20:00raw212,000원213,500원212,000원213,250원211,748
cmvg047fh009310bj311m9uusstock-5m005930:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047f6009210bjen25oqup1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 10:15:00raw211,000원212,500원210,000원212,250원342,565
cmvfzxug3007t10bjqnhuqix5stock-5m005930:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:202026-10-20 10:20:20cmvfzxufx007s10bj9e38yoj41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 10:10:00raw212,500원213,000원210,500원210,750원174,964
cmvfzrdyk006f10bjivnzmniistock-5m005930:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzrdxq006e10bjg7rrzqlp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 10:05:00raw211,500원213,500원211,500원213,000원147,784
cmvfzkx2p005310bj9fkfewigstock-5m005930:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx2i005210bj5kvjjd9s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 10:00:00raw212,500원213,500원211,500원211,500원228,016
cmvfzehc6003r10bj9a8rdhltstock-5m005930:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehbq003q10bjrqwts3bs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 09:55:00raw212,000원213,000원211,500원212,250원150,937
cmvfz8462002p10bjy73jxg9ostock-5m005930:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:00:202026-10-20 10:00:20cmvfz845w002o10bji4wfcfkc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 09:50:00raw212,000원213,000원211,500원212,500원196,760
cmvfz1oy2001f10bj81tbbb7dstock-5m005930:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:202026-10-20 09:55:20cmvfz1oxv001e10bj9ih4kzjt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 09:45:00raw213,000원213,500원211,500원212,000원254,049
cmvfyva96000110bjmonwe2xgstock-5m005930:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:212026-10-20 09:50:21cmvfyva8g000010bjs4loh8571
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 09:40:00raw215,000원215,250원213,000원213,250원300,101
cmvfyosos01fc10fwsd9gzw1fstock-5m005930:20261020:09352026-10-20 09:35:00instantevent2026-10-20 09:45:192026-10-20 09:45:19cmvfyosom01fb10fw7e35kvdt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 09:35:00raw215,000원216,000원214,500원215,250원145,524
cmvfyidtv01dy10fwva694mndstock-5m005930:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:192026-10-20 09:40:19cmvfyidti01dx10fwa96rycdn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 09:30:00raw216,500원217,000원215,000원215,500원233,870
cmvfybxbk01cq10fw39w7iz72stock-5m005930:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxbf01cp10fw5ztjufur1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 09:25:00raw215,750원216,500원215,000원216,500원189,926
cmvfy5k7001bi10fw07kb3v7astock-5m005930:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:212026-10-20 09:30:21cmvfy5k6k01bh10fw5fx7bfpg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 09:20:00raw214,500원216,000원214,000원215,750원217,094
cmvfxz74a01a810fwd7wt0dyestock-5m005930:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:242026-10-20 09:25:24cmvfxz73u01a710fww7rucl3b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 09:15:00raw216,250원216,500원214,000원214,500원239,868
cmvfxsqp6018w10fwjjvvk8c2stock-5m005930:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsqoy018v10fw8510edq71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 09:10:00raw214,000원216,500원213,000원216,250원383,998
cmvfxm6u8017o10fwl01htfmtstock-5m005930:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:172026-10-20 09:15:17cmvfxm6u0017n10fwlxt33lod1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 09:05:00raw215,750원216,000원213,000원214,250원453,543
cmvfxfwma016e10fwchojkl7vstock-5m005930:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfwlp016d10fwdqt6841l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 09:00:00raw219,500원219,500원215,000원215,500원1,084,189
cmvggd0qj02ip10bj1lml2wcostock005930:202610202026-10-20dayperiod2026-10-20 18:00:022026-10-20 18:00:02cmvggd0q502io10bj81jsohpv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-20 09:00:00raw219,500원219,500원208,750원210,000원15,288,504
4,742건 중 751–800← 이전16 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬